Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.98	17.99	17.82	17.97	59,101	+0.02(+0.11%)
Apr 29, 2020	17.90	17.98	17.88	17.95	3,257	+0.15(+0.84%)
Apr 28, 2020	17.82	17.99	17.76	17.80	59,710	-0.09(-0.49%)
Apr 27, 2020	17.93	17.93	17.80	17.88	12,077	-0.13(-0.72%)
Apr 24, 2020	17.93	18.06	17.86	18.01	16,476	+0.09(+0.53%)
Apr 23, 2020	18.06	18.06	17.87	17.92	6,675	-0.07(-0.40%)
Apr 22, 2020	18.12	18.12	17.98	17.99	9,657	+0.00(+0.00%)
Apr 21, 2020	18.15	18.16	17.99	17.99	5,112	-0.23(-1.25%)
Apr 20, 2020	18.26	18.40	18.22	18.22	8,855	-0.21(-1.13%)
Apr 17, 2020	18.30	19.97	18.22	18.42	72,370	+0.16(+0.87%)
Apr 16, 2020	18.18	18.27	18.13	18.27	5,987	+0.09(+0.52%)
Apr 15, 2020	18.13	18.53	18.10	18.17	5,671	-0.16(-0.87%)
Apr 14, 2020	18.23	18.76	18.17	18.33	9,793	+0.16(+0.89%)
Apr 13, 2020	17.94	18.17	17.94	18.17	951	+0.08(+0.47%)
Apr 09, 2020	18.19	18.19	18.03	18.08	3,168	+0.65(+3.70%)
Apr 08, 2020	17.25	17.44	17.25	17.44	253	+0.31(+1.81%)
Apr 07, 2020	17.29	17.59	17.10	17.13	14,144	+0.05(+0.28%)
Apr 06, 2020	17.11	17.13	17.00	17.08	8,576	+0.03(+0.18%)
Apr 03, 2020	17.24	17.24	16.91	17.05	13,561	-0.13(-0.74%)
Apr 02, 2020	17.29	17.29	17.13	17.18	1,472	+0.00(+0.03%)
Apr 01, 2020	17.29	17.29	17.17	17.17	84,994	-0.31(-1.76%)
Mar 31, 2020	17.48	17.48	17.44	17.48	2,960	+0.00(+0.01%)
Mar 30, 2020	17.34	17.48	17.27	17.48	162,274	+0.34(+1.99%)
Mar 27, 2020	16.98	17.23	16.98	17.14	57,992	-0.05(-0.29%)
Mar 26, 2020	17.16	17.19	17.12	17.19	50,699	+0.66(+4.00%)
Mar 25, 2020	16.11	17.16	16.11	16.53	13,659	+0.37(+2.26%)
Mar 24, 2020	16.08	16.16	16.08	16.16	508	+0.31(+1.96%)
Mar 23, 2020	15.50	15.85	15.50	15.85	4,455	-0.16(-1.03%)
Mar 20, 2020	16.02	16.02	16.02	16.02	127	-0.28(-1.74%)
Mar 19, 2020	15.93	16.60	15.93	16.30	4,110	-0.42(-2.51%)
Mar 18, 2020	16.72	16.72	16.72	16.72	25	-0.65(-3.75%)
Mar 17, 2020	17.48	17.48	17.37	17.37	384	+0.18(+1.04%)
Mar 16, 2020	17.27	17.27	17.19	17.19	2,371	-1.15(-6.27%)
Mar 13, 2020	18.34	18.34	18.34	18.34	127	+0.56(+3.18%)
Mar 12, 2020	17.71	18.31	17.71	17.78	7,002	-0.76(-4.11%)
Mar 11, 2020	18.62	18.62	18.48	18.54	5,460	-0.42(-2.22%)
Mar 10, 2020	18.64	18.96	18.64	18.96	33,547	+0.39(+2.09%)
Mar 09, 2020	18.59	18.59	18.48	18.58	30,952	-0.73(-3.77%)
Mar 06, 2020	19.31	19.31	19.20	19.30	892	-0.17(-0.89%)
Mar 05, 2020	19.58	19.58	19.47	19.48	1,033	-0.26(-1.34%)
Mar 04, 2020	19.65	19.74	19.65	19.74	3,029	+0.21(+1.06%)
Mar 03, 2020	19.54	19.54	19.53	19.53	527	-0.03(-0.14%)
Mar 02, 2020	19.56	19.56	19.56	19.56	57	+0.13(+0.67%)
Feb 28, 2020	19.26	19.43	19.25	19.43	7,171	+0.08(+0.41%)
Feb 27, 2020	19.49	19.49	19.32	19.35	14,792	-0.26(-1.32%)
Feb 26, 2020	19.56	19.61	19.56	19.61	8,866	+0.05(+0.23%)
Feb 25, 2020	19.66	19.67	19.56	19.56	8,950	-0.11(-0.56%)
Feb 24, 2020	19.71	19.72	19.66	19.67	9,375	-0.17(-0.84%)
Feb 21, 2020	19.82	19.85	19.82	19.84	8,580	-0.01(-0.04%)
Feb 20, 2020	19.89	19.89	19.83	19.85	7,716	+0.01(+0.04%)
Feb 19, 2020	19.88	19.88	19.82	19.84	12,060	+0.02(+0.08%)
Feb 18, 2020	19.83	19.83	19.81	19.82	3,516	-0.00(-0.01%)
Feb 14, 2020	19.85	19.85	19.82	19.83	6,147	+0.02(+0.10%)
Feb 13, 2020	19.83	19.84	19.81	19.81	7,170	-0.01(-0.05%)
Feb 12, 2020	19.79	19.82	19.79	19.82	555	+0.06(+0.33%)
Feb 11, 2020	19.77	19.86	19.75	19.75	4,573	-0.00(-0.02%)
Feb 10, 2020	19.72	19.76	19.72	19.76	1,623	+0.02(+0.08%)
Feb 07, 2020	19.75	19.75	19.73	19.74	1,408	-0.00(-0.00%)
Feb 06, 2020	19.74	19.74	19.74	19.74	247	+0.02(+0.12%)
Feb 05, 2020	19.72	19.72	19.72	19.72	15	+0.03(+0.17%)
Feb 04, 2020	19.66	19.68	19.66	19.68	1,210	+0.06(+0.29%)
Feb 03, 2020	19.65	19.66	19.63	19.63	3,752	+0.04(+0.19%)
Jan 31, 2020	19.58	19.59	19.58	19.59	900	-0.06(-0.28%)
Jan 30, 2020	19.65	19.65	19.60	19.65	8,564	+0.03(+0.13%)
Jan 29, 2020	19.60	19.64	19.60	19.62	1,329	-0.00(-0.00%)
Jan 28, 2020	19.63	19.65	19.62	19.62	14,236	+0.11(+0.55%)
Jan 27, 2020	19.64	19.64	19.51	19.51	6,659	-0.13(-0.67%)
Jan 24, 2020	19.64	19.64	19.64	19.64	128	-0.05(-0.27%)
Jan 23, 2020	19.70	19.70	19.70	19.70	1,108	-0.03(-0.17%)
Jan 22, 2020	19.74	19.74	19.73	19.73	2,597	+0.01(+0.05%)
Jan 21, 2020	19.73	19.74	19.72	19.72	7,149	-0.02(-0.10%)
Jan 17, 2020	19.77	19.77	19.74	19.74	8,486	-0.01(-0.07%)
Jan 16, 2020	19.75	19.75	19.75	19.75	231	+0.00(+0.00%)
Jan 15, 2020	19.76	19.76	19.75	19.75	7,311	+0.03(+0.16%)
Jan 14, 2020	19.75	19.75	19.72	19.72	8,390	-0.01(-0.04%)
Jan 13, 2020	19.74	19.74	19.72	19.73	4,068	+0.01(+0.04%)
Jan 10, 2020	19.73	19.73	19.71	19.72	2,057	-0.00(-0.00%)
Jan 09, 2020	19.71	19.74	19.71	19.72	11,670	+0.03(+0.17%)
Jan 08, 2020	19.71	19.71	19.69	19.69	4,206	+0.01(+0.07%)
Jan 07, 2020	19.67	19.67	19.67	19.67	187	-0.02(-0.08%)
Jan 06, 2020	19.68	19.69	19.68	19.69	2,224	+0.00(+0.01%)
Jan 03, 2020	19.70	19.71	19.69	19.69	9,258	-0.02(-0.08%)
Jan 02, 2020	19.71	19.81	19.69	19.71	13,161	+0.03(+0.15%)
Dec 31, 2019	19.67	19.68	19.65	19.68	11,701	+0.02(+0.13%)
Dec 30, 2019	19.65	19.65	19.65	19.65	41	-0.03(-0.14%)
Dec 27, 2019	19.67	19.68	19.67	19.68	642	-0.01(-0.03%)
Dec 26, 2019	19.69	19.69	19.69	19.69	142	+0.03(+0.18%)
Dec 24, 2019	19.66	19.66	19.65	19.65	774	+0.02(+0.10%)
Dec 23, 2019	19.65	19.65	19.63	19.63	9,074	+0.01(+0.04%)
Dec 20, 2019	19.65	19.65	19.62	19.62	129	-0.02(-0.08%)
Dec 19, 2019	19.65	19.65	19.63	19.64	1,784	+0.00(+0.01%)
Dec 18, 2019	19.64	19.64	19.64	19.64	4,972	+0.03(+0.15%)
Dec 17, 2019	19.62	19.62	19.61	19.61	3,232	+0.03(+0.15%)
Dec 16, 2019	19.58	19.59	19.57	19.58	1,249,313	+0.03(+0.17%)
Dec 13, 2019	19.55	19.55	19.54	19.54	387	+0.01(+0.06%)
Dec 12, 2019	19.53	19.53	19.53	19.53	0	+0.05(+0.26%)
Dec 11, 2019	19.46	19.50	19.45	19.48	6,701	+0.04(+0.19%)
Dec 10, 2019	19.44	19.44	19.44	19.44	0	+0.03(+0.15%)
Dec 09, 2019	19.41	19.43	19.41	19.41	361	+0.00(+0.00%)
Dec 06, 2019	19.43	19.43	19.41	19.41	774	+0.04(+0.20%)
Dec 05, 2019	19.34	19.38	19.34	19.38	277	+0.03(+0.14%)
Dec 04, 2019	19.35	19.35	19.35	19.35	9	+0.02(+0.10%)
Dec 03, 2019	19.31	19.33	19.31	19.33	4,992	+0.01(+0.04%)
Dec 02, 2019	19.36	19.36	19.32	19.32	1,186	-0.01(-0.03%)
Nov 29, 2019	19.33	19.33	19.33	19.33	0	-0.02(-0.12%)
Nov 27, 2019	19.35	19.35	19.35	19.35	129	+0.02(+0.13%)
Nov 26, 2019	19.32	19.35	19.32	19.32	3,629	+0.02(+0.09%)
Nov 25, 2019	19.30	19.31	19.30	19.31	889	+0.05(+0.26%)
Nov 22, 2019	19.26	19.26	19.26	19.26	0	+0.05(+0.26%)
Nov 21, 2019	19.21	19.21	19.21	19.21	0	-0.02(-0.08%)
Nov 20, 2019	19.25	19.25	19.22	19.22	324	-0.00(-0.02%)
Nov 19, 2019	19.25	19.25	19.23	19.23	2,633	-0.04(-0.23%)
Nov 18, 2019	19.31	19.31	19.27	19.27	2,225	-0.04(-0.20%)
Nov 15, 2019	19.31	19.31	19.31	19.31	0	+0.04(+0.20%)
Nov 14, 2019	19.27	19.27	19.27	19.27	3	+0.01(+0.03%)
Nov 13, 2019	19.29	19.29	19.25	19.26	7,740	-0.03(-0.17%)
Nov 12, 2019	19.31	19.31	19.30	19.30	645	+0.01(+0.06%)
Nov 11, 2019	19.29	19.31	19.29	19.29	1,343	-0.02(-0.12%)
Nov 08, 2019	19.32	19.32	19.31	19.31	2,204	+0.00(+0.00%)
Nov 07, 2019	19.32	19.32	19.31	19.31	129	-0.01(-0.04%)
Nov 06, 2019	19.34	19.34	19.32	19.32	3,776	-0.02(-0.12%)
Nov 05, 2019	19.36	19.36	19.34	19.34	5,974	-0.02(-0.08%)
Nov 04, 2019	19.35	19.35	19.35	19.35	10	+0.02(+0.08%)
Nov 01, 2019	19.34	19.34	19.34	19.34	0	+0.05(+0.25%)
Oct 31, 2019	19.31	19.31	19.29	19.29	521,716	-0.05(-0.23%)
Oct 30, 2019	19.34	19.35	19.34	19.34	5,866	-0.02(-0.08%)
Oct 29, 2019	19.35	19.35	19.35	19.35	0	-0.05(-0.24%)
Oct 28, 2019	19.40	19.40	19.40	19.40	0	+0.01(+0.03%)
Oct 25, 2019	19.39	19.39	19.39	19.39	0	+0.03(+0.13%)
Oct 24, 2019	19.36	19.37	19.36	19.37	687	+0.01(+0.07%)
Oct 23, 2019	19.35	19.35	19.35	19.35	0	+0.02(+0.10%)
Oct 22, 2019	19.34	19.34	19.34	19.34	0	-0.02(-0.08%)
Oct 21, 2019	19.35	19.35	19.35	19.35	0	+0.02(+0.12%)
Oct 18, 2019	19.33	19.33	19.33	19.33	0	-0.00(-0.01%)
Oct 17, 2019	19.33	19.33	19.33	19.33	0	+0.01(+0.05%)
Oct 16, 2019	19.32	19.32	19.32	19.32	0	+0.02(+0.11%)
Oct 15, 2019	19.30	19.30	19.30	19.30	28	+0.03(+0.13%)
Oct 14, 2019	19.28	19.28	19.28	19.28	0	+0.01(+0.04%)
Oct 11, 2019	19.27	19.27	19.27	19.27	0	+0.06(+0.29%)
Oct 10, 2019	19.21	19.21	19.21	19.21	0	+0.02(+0.09%)
Oct 09, 2019	19.19	19.19	19.19	19.19	0	+0.05(+0.27%)
Oct 08, 2019	19.17	19.19	19.14	19.14	9,320	-0.05(-0.28%)
Oct 07, 2019	19.20	19.20	19.20	19.20	0	-0.03(-0.14%)
Oct 04, 2019	19.22	19.22	19.22	19.22	130	+0.05(+0.28%)
Oct 03, 2019	19.11	19.17	19.11	19.17	130	+0.01(+0.08%)
Oct 02, 2019	19.21	19.21	19.12	19.15	26,994	-0.07(-0.39%)
Oct 01, 2019	19.23	19.23	19.23	19.23	0	+0.00(+0.01%)
Sep 30, 2019	19.23	19.23	19.23	19.23	20	+0.03(+0.16%)
Sep 27, 2019	19.20	19.20	19.19	19.19	505,843	-0.06(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.